Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 19.47 | 19.51 | 19.45 | 19.45 | 3,055,457 | +0.00(+0.00%) |
Oct 30, 2018 | 19.42 | 19.45 | 19.39 | 19.45 | 3,005,496 | +0.02(+0.11%) |
Oct 29, 2018 | 19.50 | 19.51 | 19.40 | 19.42 | 3,516,535 | -0.04(-0.22%) |
Oct 26, 2018 | 19.46 | 19.50 | 19.44 | 19.47 | 3,854,666 | -0.04(-0.18%) |
Oct 25, 2018 | 19.50 | 19.52 | 19.47 | 19.50 | 1,658,297 | +0.04(+0.18%) |
Oct 24, 2018 | 19.56 | 19.57 | 19.46 | 19.47 | 1,984,742 | -0.09(-0.44%) |
Oct 23, 2018 | 19.51 | 19.56 | 19.50 | 19.55 | 8,127,176 | -0.04(-0.18%) |
Oct 22, 2018 | 19.57 | 19.61 | 19.56 | 19.59 | 3,269,930 | +0.04(+0.22%) |
Oct 19, 2018 | 19.57 | 19.59 | 19.54 | 19.55 | 3,781,748 | -0.01(-0.04%) |
Oct 18, 2018 | 19.57 | 19.60 | 19.54 | 19.55 | 3,559,580 | -0.05(-0.26%) |
Oct 17, 2018 | 19.61 | 19.63 | 19.60 | 19.60 | 2,033,762 | -0.01(-0.07%) |
Oct 16, 2018 | 19.60 | 19.64 | 19.60 | 19.62 | 2,739,760 | +0.03(+0.15%) |
Oct 15, 2018 | 19.60 | 19.62 | 19.57 | 19.59 | 8,376,321 | -0.02(-0.11%) |
Oct 12, 2018 | 19.62 | 19.64 | 19.56 | 19.61 | 11,238,371 | +0.07(+0.37%) |
Oct 11, 2018 | 19.56 | 19.60 | 19.52 | 19.54 | 3,115,885 | +0.01(+0.04%) |
Oct 10, 2018 | 19.60 | 19.61 | 19.52 | 19.53 | 6,309,900 | -0.09(-0.44%) |
Oct 09, 2018 | 19.63 | 19.65 | 19.61 | 19.62 | 2,616,151 | -0.01(-0.07%) |
Oct 08, 2018 | 19.65 | 19.65 | 19.60 | 19.63 | 1,353,690 | -0.03(-0.15%) |
Oct 05, 2018 | 19.70 | 19.70 | 19.65 | 19.66 | 3,786,896 | -0.03(-0.15%) |
Oct 04, 2018 | 19.73 | 19.73 | 19.66 | 19.69 | 3,429,780 | -0.06(-0.29%) |
Oct 03, 2018 | 19.78 | 19.79 | 19.73 | 19.75 | 2,822,633 | -0.02(-0.11%) |
Oct 02, 2018 | 19.78 | 19.79 | 19.76 | 19.77 | 2,308,184 | -0.01(-0.04%) |
Oct 01, 2018 | 19.77 | 19.78 | 19.75 | 19.78 | 2,426,848 | +0.04(+0.21%) |
Sep 28, 2018 | 19.72 | 19.74 | 19.72 | 19.73 | 1,330,951 | +0.01(+0.04%) |
Sep 27, 2018 | 19.72 | 19.74 | 19.71 | 19.73 | 2,201,772 | +0.03(+0.15%) |
Sep 26, 2018 | 19.70 | 19.73 | 19.69 | 19.70 | 1,339,399 | +0.01(+0.04%) |
Sep 25, 2018 | 19.68 | 19.69 | 19.67 | 19.69 | 1,915,325 | +0.00(+0.00%) |
Sep 24, 2018 | 19.66 | 19.70 | 19.66 | 19.69 | 1,041,911 | +0.01(+0.07%) |
Sep 21, 2018 | 19.68 | 19.69 | 19.67 | 19.68 | 1,139,557 | +0.00(+0.00%) |
Sep 20, 2018 | 19.67 | 19.68 | 19.66 | 19.68 | 799,234 | +0.02(+0.11%) |
Sep 19, 2018 | 19.68 | 19.69 | 19.66 | 19.66 | 1,964,480 | -0.03(-0.15%) |
Sep 18, 2018 | 19.68 | 19.70 | 19.68 | 19.68 | 1,063,677 | +0.01(+0.04%) |
Sep 17, 2018 | 19.70 | 19.70 | 19.66 | 19.68 | 684,939 | -0.01(-0.07%) |
Sep 14, 2018 | 19.68 | 19.70 | 19.67 | 19.69 | 997,234 | +0.02(+0.11%) |
Sep 13, 2018 | 19.67 | 19.68 | 19.66 | 19.67 | 2,180,516 | +0.01(+0.04%) |
Sep 12, 2018 | 19.64 | 19.67 | 19.63 | 19.66 | 3,153,081 | +0.04(+0.18%) |
Sep 11, 2018 | 19.59 | 19.63 | 19.59 | 19.63 | 1,156,542 | +0.03(+0.15%) |
Sep 10, 2018 | 19.62 | 19.62 | 19.60 | 19.60 | 834,812 | +0.02(+0.11%) |
Sep 07, 2018 | 19.57 | 19.59 | 19.56 | 19.58 | 1,160,248 | -0.01(-0.04%) |
Sep 06, 2018 | 19.60 | 19.61 | 19.57 | 19.58 | 1,131,072 | +0.01(+0.04%) |
Sep 05, 2018 | 19.60 | 19.60 | 19.58 | 19.58 | 1,708,762 | -0.01(-0.04%) |
Sep 04, 2018 | 19.61 | 19.61 | 19.56 | 19.58 | 6,074,062 | -0.03(-0.16%) |
Aug 31, 2018 | 19.61 | 19.61 | 19.61 | 0 | +0.03(+0.15%) | |
Aug 30, 2018 | 19.61 | 19.61 | 19.59 | 19.59 | 2,113,384 | -0.01(-0.07%) |
Aug 29, 2018 | 19.61 | 19.62 | 19.59 | 19.60 | 2,162,529 | -0.01(-0.04%) |
Aug 28, 2018 | 19.62 | 19.62 | 19.60 | 19.61 | 1,897,234 | -0.01(-0.04%) |
Aug 27, 2018 | 19.60 | 19.62 | 19.60 | 19.61 | 440,284 | +0.01(+0.04%) |
Aug 24, 2018 | 19.60 | 19.61 | 19.59 | 19.61 | 1,869,297 | +0.03(+0.15%) |
Aug 23, 2018 | 19.59 | 19.60 | 19.57 | 19.58 | 1,352,958 | -0.01(-0.07%) |
Aug 22, 2018 | 19.59 | 19.59 | 19.58 | 19.59 | 892,376 | +0.01(+0.07%) |
Aug 21, 2018 | 19.57 | 19.59 | 19.57 | 19.58 | 4,655,260 | +0.02(+0.11%) |
Aug 20, 2018 | 19.56 | 19.57 | 19.55 | 19.56 | 1,178,070 | +0.01(+0.07%) |
Aug 17, 2018 | 19.54 | 19.56 | 19.53 | 19.54 | 824,322 | +0.01(+0.07%) |
Aug 16, 2018 | 19.52 | 19.54 | 19.52 | 19.53 | 1,471,869 | +0.01(+0.04%) |
Aug 15, 2018 | 19.54 | 19.54 | 19.51 | 19.52 | 1,135,811 | -0.02(-0.11%) |
Aug 14, 2018 | 19.53 | 19.55 | 19.53 | 19.54 | 1,705,104 | +0.03(+0.15%) |
Aug 13, 2018 | 19.52 | 19.53 | 19.50 | 19.52 | 1,351,248 | +0.01(+0.04%) |
Aug 10, 2018 | 19.53 | 19.54 | 19.50 | 19.51 | 2,369,312 | -0.04(-0.18%) |
Aug 09, 2018 | 19.58 | 19.58 | 19.53 | 19.54 | 890,960 | -0.03(-0.15%) |
Aug 08, 2018 | 19.58 | 19.59 | 19.57 | 19.57 | 2,075,939 | +0.00(+0.00%) |
Aug 07, 2018 | 19.57 | 19.59 | 19.56 | 19.57 | 622,998 | +0.01(+0.07%) |
Aug 06, 2018 | 19.55 | 19.58 | 19.54 | 19.56 | 1,205,826 | +0.01(+0.07%) |
Aug 03, 2018 | 19.54 | 19.55 | 19.53 | 19.54 | 615,467 | +0.01(+0.04%) |
Aug 02, 2018 | 19.52 | 19.54 | 19.51 | 19.54 | 1,429,005 | +0.01(+0.04%) |